Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 13.40 13.62 13.37 13.45 85,986 +0.05(+0.37%)
Feb 27, 2014 13.47 13.56 13.32 13.40 56,264 -0.04(-0.30%)
Feb 26, 2014 13.47 13.73 13.41 13.44 31,437 -0.16(-1.18%)
Feb 25, 2014 13.69 13.75 13.58 13.60 44,271 -0.12(-0.87%)
Feb 24, 2014 13.56 13.77 13.43 13.72 38,472 +0.29(+2.16%)
Feb 21, 2014 13.33 13.49 13.32 13.43 42,075 +0.01(+0.07%)
Feb 20, 2014 13.05 13.50 13.05 13.42 78,712 +0.45(+3.47%)
Feb 19, 2014 13.09 13.16 12.95 12.97 16,995 -0.19(-1.44%)
Feb 18, 2014 13.03 13.17 13.00 13.16 24,743 +0.13(+1.00%)
Feb 14, 2014 13.07 13.03 13.03 13.03 18,500 -0.07(-0.53%)
Feb 13, 2014 13.10 13.10 12.91 13.10 26,739 -0.09(-0.68%)
Feb 12, 2014 13.13 13.33 13.02 13.19 44,487 +0.12(+0.92%)
Feb 11, 2014 12.55 13.12 12.43 13.07 35,357 +0.49(+3.90%)
Feb 10, 2014 12.61 12.63 12.45 12.58 17,000 -0.06(-0.47%)
Feb 07, 2014 12.74 12.77 12.62 12.64 19,744 -0.07(-0.55%)
Feb 06, 2014 12.71 12.77 12.70 12.71 23,854 -0.01(-0.08%)
Feb 05, 2014 12.65 12.78 12.52 12.72 18,481 +0.11(+0.87%)
Feb 04, 2014 12.49 12.67 12.49 12.61 18,584 +0.10(+0.80%)
Feb 03, 2014 12.75 12.87 12.49 12.51 42,285 -0.15(-1.18%)
Jan 31, 2014 12.58 12.80 12.53 12.66 17,523 -0.04(-0.31%)
Jan 30, 2014 12.73 12.78 12.68 12.70 16,528 +0.00(+0.00%)
Jan 29, 2014 12.80 12.81 12.66 12.70 14,189 -0.17(-1.32%)
Jan 28, 2014 12.80 12.91 12.78 12.87 25,417 +0.17(+1.34%)
Jan 27, 2014 12.92 12.95 12.64 12.70 41,789 -0.13(-1.01%)
Jan 24, 2014 13.00 13.08 12.75 12.83 39,063 -0.15(-1.16%)
Jan 23, 2014 12.82 13.05 12.76 12.98 37,745 +0.14(+1.09%)
Jan 22, 2014 13.22 13.24 12.76 12.84 65,005 -0.44(-3.31%)
Jan 21, 2014 13.08 13.65 13.06 13.28 86,816 +0.41(+3.19%)
Jan 17, 2014 12.88 12.87 12.87 12.87 22,100 -0.10(-0.77%)
Jan 16, 2014 12.89 13.02 12.79 12.97 22,884 +0.05(+0.39%)
Jan 15, 2014 12.82 13.07 12.77 12.92 33,951 +0.10(+0.78%)
Jan 14, 2014 12.79 13.04 12.71 12.82 29,537 -0.09(-0.70%)
Jan 13, 2014 12.65 12.95 12.63 12.91 30,443 +0.21(+1.65%)
Jan 10, 2014 12.68 12.74 12.57 12.70 32,729 -0.01(-0.08%)
Jan 09, 2014 12.62 12.81 12.54 12.71 38,098 +0.07(+0.55%)
Jan 08, 2014 12.60 12.75 12.57 12.64 21,306 -0.09(-0.71%)
Jan 07, 2014 12.63 12.76 12.57 12.73 23,210 +0.03(+0.24%)
Jan 06, 2014 12.58 12.70 12.56 12.70 48,297 +0.04(+0.32%)
Jan 03, 2014 12.66 12.78 12.60 12.66 21,337 +0.05(+0.40%)
Jan 02, 2014 12.72 12.72 12.54 12.61 16,314 -0.13(-1.02%)
Dec 31, 2013 12.68 12.74 12.74 12.74 17,300 +0.03(+0.24%)
Dec 30, 2013 12.84 12.84 12.64 12.71 50,157 -0.14(-1.09%)
Dec 27, 2013 12.63 12.92 12.61 12.85 12,849 +0.11(+0.86%)
Dec 26, 2013 12.81 12.89 12.66 12.74 11,296 -0.05(-0.39%)
Dec 24, 2013 12.71 12.83 12.68 12.79 19,489 +0.01(+0.08%)
Dec 23, 2013 13.29 13.29 12.69 12.78 38,779 -0.04(-0.31%)
Dec 20, 2013 12.61 12.85 12.59 12.82 68,678 +0.21(+1.67%)
Dec 19, 2013 12.30 12.68 12.30 12.61 37,225 +0.31(+2.52%)
Dec 18, 2013 12.21 12.53 12.18 12.30 60,500 +0.12(+0.99%)
Dec 17, 2013 12.05 12.22 12.04 12.18 26,633 +0.15(+1.25%)
Dec 16, 2013 11.94 12.14 11.94 12.03 45,594 +0.18(+1.52%)
Dec 13, 2013 11.75 11.93 11.61 11.85 15,990 +0.14(+1.20%)
Dec 12, 2013 11.75 11.80 11.50 11.71 32,045 -0.08(-0.68%)
Dec 11, 2013 11.94 12.00 11.70 11.79 44,877 -0.13(-1.09%)
Dec 10, 2013 11.50 11.95 11.50 11.92 33,744 +0.43(+3.74%)
Dec 09, 2013 11.42 11.52 11.41 11.49 5,638 +0.09(+0.79%)
Dec 06, 2013 11.44 11.44 11.33 11.40 7,058 +0.02(+0.18%)
Dec 05, 2013 11.31 11.41 11.23 11.38 15,149 +0.08(+0.71%)
Dec 04, 2013 11.11 11.32 11.10 11.30 19,334 +0.13(+1.16%)
Dec 03, 2013 11.20 11.20 11.12 11.17 13,133 -0.11(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.